Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.59 +0.29 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	7.413	7.502	7.406	7.413	41,547	+0.01(+0.10%)
Feb 27, 2003	7.339	7.443	7.339	7.406	353,288	+0.01(+0.10%)
Feb 26, 2003	7.265	7.398	7.265	7.398	1,815,811	+0.04(+0.60%)
Feb 25, 2003	7.198	7.354	7.191	7.354	58,813	+0.07(+0.92%)
Feb 24, 2003	7.324	7.413	7.213	7.287	212,863	+0.08(+1.13%)
Feb 21, 2003	7.376	7.376	7.206	7.206	18,885	-0.06(-0.82%)
Feb 20, 2003	7.324	7.324	7.213	7.265	24,685	-0.03(-0.41%)
Feb 19, 2003	7.243	7.332	7.243	7.295	677,169	-0.01(-0.10%)
Feb 18, 2003	7.117	7.302	7.117	7.302	771,865	+0.25(+3.58%)
Feb 14, 2003	7.176	7.176	7.050	7.050	2,023	+0.00(+0.00%)
Feb 13, 2003	7.043	7.080	7.043	7.050	13,759	+0.02(+0.32%)
Feb 12, 2003	7.005	7.109	7.005	7.028	7,014	-0.03(-0.42%)
Feb 11, 2003	7.109	7.109	7.057	7.057	6,205	-0.10(-1.35%)
Feb 10, 2003	7.057	7.176	7.057	7.154	9,847	+0.04(+0.52%)
Feb 07, 2003	7.080	7.250	7.080	7.117	15,377	-0.02(-0.31%)
Feb 06, 2003	7.161	7.228	7.102	7.139	1,525,249	-0.02(-0.31%)
Feb 05, 2003	7.228	7.295	7.132	7.161	1,020,205	-0.07(-0.92%)
Feb 04, 2003	7.228	7.302	7.087	7.228	1,047,184	+0.01(+0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.